Bank of America Corporation (BAC-PP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18.41 | 18.48 | 18.40 | 18.41 | 18.41 | 17,379 |
| 27 jun 2024 | 18.41 | 18.50 | 18.38 | 18.42 | 18.42 | 28,338 |
| 26 jun 2024 | 18.33 | 18.47 | 18.33 | 18.41 | 18.41 | 29,685 |
| 25 jun 2024 | 18.45 | 18.47 | 18.38 | 18.42 | 18.42 | 56,587 |
| 24 jun 2024 | 18.45 | 18.50 | 18.41 | 18.41 | 18.41 | 29,007 |
| 21 jun 2024 | 18.32 | 18.49 | 18.32 | 18.45 | 18.45 | 21,048 |
| 20 jun 2024 | 18.39 | 18.44 | 18.34 | 18.34 | 18.34 | 36,081 |
| 18 jun 2024 | 18.34 | 18.55 | 18.34 | 18.40 | 18.40 | 52,881 |
| 17 jun 2024 | 18.36 | 18.39 | 18.23 | 18.38 | 18.38 | 64,100 |
| 14 jun 2024 | 18.35 | 18.41 | 18.34 | 18.36 | 18.36 | 25,953 |
| 13 jun 2024 | 18.36 | 18.42 | 18.25 | 18.40 | 18.40 | 59,920 |
| 12 jun 2024 | 18.28 | 18.36 | 18.18 | 18.27 | 18.27 | 107,486 |
| 11 jun 2024 | 18.16 | 18.17 | 18.04 | 18.06 | 18.06 | 31,658 |
| 10 jun 2024 | 18.30 | 18.30 | 18.17 | 18.22 | 18.22 | 33,495 |
| 07 jun 2024 | 18.29 | 18.34 | 18.25 | 18.33 | 18.33 | 41,742 |
| 06 jun 2024 | 18.31 | 18.40 | 18.30 | 18.40 | 18.40 | 26,460 |
| 05 jun 2024 | 18.46 | 18.46 | 18.29 | 18.29 | 18.29 | 24,973 |
| 04 jun 2024 | 18.43 | 18.50 | 18.32 | 18.40 | 18.40 | 39,237 |
| 03 jun 2024 | 18.31 | 18.45 | 18.28 | 18.31 | 18.31 | 29,500 |
| 31 may 2024 | 18.28 | 18.40 | 18.28 | 18.29 | 18.29 | 56,919 |
| 30 may 2024 | 17.93 | 18.25 | 17.90 | 18.22 | 18.22 | 47,806 |
| 29 may 2024 | 18.04 | 18.05 | 17.87 | 17.88 | 17.88 | 40,360 |
| 28 may 2024 | 18.23 | 18.35 | 18.09 | 18.14 | 18.14 | 47,970 |
| 24 may 2024 | 18.07 | 18.23 | 18.06 | 18.17 | 18.17 | 17,390 |
| 23 may 2024 | 18.23 | 18.23 | 18.00 | 18.05 | 18.05 | 61,807 |
| 22 may 2024 | 18.16 | 18.22 | 18.14 | 18.19 | 18.19 | 22,385 |
| 21 may 2024 | 18.29 | 18.33 | 18.16 | 18.16 | 18.16 | 27,826 |
| 20 may 2024 | 18.20 | 18.30 | 18.20 | 18.22 | 18.22 | 17,731 |
| 17 may 2024 | 18.33 | 18.33 | 18.19 | 18.25 | 18.25 | 35,840 |
| 16 may 2024 | 18.39 | 18.39 | 18.23 | 18.33 | 18.33 | 35,943 |
| 15 may 2024 | 18.29 | 18.45 | 18.28 | 18.40 | 18.40 | 52,008 |
| 14 may 2024 | 18.34 | 18.34 | 18.16 | 18.16 | 18.16 | 53,021 |
| 13 may 2024 | 18.34 | 18.34 | 18.20 | 18.20 | 18.20 | 16,291 |
| 10 may 2024 | 18.11 | 18.22 | 18.04 | 18.22 | 18.22 | 16,431 |
| 09 may 2024 | 18.13 | 18.20 | 18.08 | 18.11 | 18.11 | 34,738 |
| 08 may 2024 | 18.40 | 18.41 | 18.06 | 18.19 | 18.19 | 74,067 |
| 07 may 2024 | 18.54 | 18.57 | 18.41 | 18.45 | 18.45 | 46,839 |
| 06 may 2024 | 18.41 | 18.55 | 18.41 | 18.46 | 18.46 | 26,103 |
| 03 may 2024 | 18.38 | 18.43 | 18.29 | 18.39 | 18.39 | 19,757 |
| 02 may 2024 | 18.07 | 18.31 | 18.07 | 18.22 | 18.22 | 33,499 |
| 01 may 2024 | 17.91 | 18.15 | 17.91 | 18.10 | 18.10 | 55,479 |
| 30 abr 2024 | 18.16 | 18.17 | 17.87 | 17.87 | 17.87 | 113,720 |
| 29 abr 2024 | 18.20 | 18.20 | 18.04 | 18.20 | 18.20 | 58,153 |
| 26 abr 2024 | 18.24 | 18.36 | 18.07 | 18.10 | 18.10 | 70,423 |
| 25 abr 2024 | 18.13 | 18.24 | 18.00 | 18.15 | 18.15 | 48,365 |
| 24 abr 2024 | 18.28 | 18.45 | 18.12 | 18.33 | 18.33 | 61,908 |
| 23 abr 2024 | 17.98 | 18.44 | 17.90 | 18.37 | 18.37 | 108,546 |
| 22 abr 2024 | 17.83 | 18.04 | 17.83 | 18.00 | 18.00 | 47,518 |
| 19 abr 2024 | 17.79 | 17.95 | 17.79 | 17.83 | 17.83 | 69,069 |
| 18 abr 2024 | 17.91 | 17.92 | 17.78 | 17.81 | 17.81 | 46,796 |
| 17 abr 2024 | 17.93 | 18.00 | 17.83 | 17.95 | 17.95 | 38,293 |
| 16 abr 2024 | 17.73 | 17.95 | 17.64 | 17.82 | 17.82 | 30,351 |
| 15 abr 2024 | 18.35 | 18.35 | 17.78 | 17.81 | 17.81 | 74,823 |
| 12 abr 2024 | 18.53 | 18.60 | 18.36 | 18.36 | 18.36 | 35,478 |
| 12 abr 2024 | 0.257813 Dividendo | |||||
| 11 abr 2024 | 18.88 | 18.88 | 18.60 | 18.79 | 18.53 | 84,462 |
| 10 abr 2024 | 19.06 | 19.12 | 18.66 | 18.87 | 18.61 | 73,802 |
| 09 abr 2024 | 19.33 | 19.41 | 19.25 | 19.25 | 18.99 | 35,438 |
| 08 abr 2024 | 19.28 | 19.37 | 19.09 | 19.32 | 19.05 | 129,540 |
| 05 abr 2024 | 19.25 | 19.37 | 19.25 | 19.33 | 19.06 | 35,959 |
| 04 abr 2024 | 19.22 | 19.43 | 19.19 | 19.31 | 19.05 | 49,048 |
| 03 abr 2024 | 19.06 | 19.20 | 18.95 | 19.20 | 18.94 | 60,341 |
| 02 abr 2024 | 19.28 | 19.32 | 19.12 | 19.18 | 18.92 | 89,974 |
| 01 abr 2024 | 19.37 | 19.54 | 19.20 | 19.45 | 19.18 | 168,604 |
| 28 mar 2024 | 19.36 | 19.55 | 19.28 | 19.44 | 19.17 | 138,721 |
| 27 mar 2024 | 19.03 | 19.38 | 19.03 | 19.34 | 19.07 | 68,631 |
| 26 mar 2024 | 19.15 | 19.18 | 19.00 | 19.06 | 18.80 | 18,854 |
| 25 mar 2024 | 19.17 | 19.20 | 19.00 | 19.08 | 18.82 | 46,124 |
| 22 mar 2024 | 19.20 | 19.25 | 19.01 | 19.17 | 18.91 | 85,922 |
| 21 mar 2024 | 19.07 | 19.19 | 19.07 | 19.09 | 18.83 | 32,993 |
| 20 mar 2024 | 18.98 | 19.06 | 18.89 | 18.97 | 18.71 | 96,463 |
| 19 mar 2024 | 18.99 | 19.01 | 18.92 | 18.94 | 18.68 | 175,740 |
| 18 mar 2024 | 18.99 | 18.99 | 18.81 | 18.93 | 18.67 | 135,806 |
| 15 mar 2024 | 18.95 | 19.01 | 18.85 | 18.90 | 18.64 | 110,103 |
| 14 mar 2024 | 19.27 | 19.27 | 18.99 | 19.08 | 18.82 | 27,662 |
| 13 mar 2024 | 19.28 | 19.39 | 19.27 | 19.27 | 19.01 | 41,999 |
| 12 mar 2024 | 19.31 | 19.38 | 19.22 | 19.33 | 19.06 | 67,581 |
| 11 mar 2024 | 19.35 | 19.37 | 19.27 | 19.32 | 19.05 | 35,419 |
| 08 mar 2024 | 19.24 | 19.37 | 19.24 | 19.32 | 19.05 | 53,085 |
| 07 mar 2024 | 19.14 | 19.24 | 19.14 | 19.22 | 18.96 | 35,552 |
| 06 mar 2024 | 19.13 | 19.24 | 19.06 | 19.09 | 18.83 | 27,094 |
| 05 mar 2024 | 19.13 | 19.14 | 18.97 | 19.03 | 18.77 | 35,633 |
| 04 mar 2024 | 19.15 | 19.22 | 19.06 | 19.06 | 18.80 | 21,119 |
| 01 mar 2024 | 19.32 | 19.32 | 19.10 | 19.19 | 18.93 | 105,423 |
| 29 feb 2024 | 19.01 | 19.43 | 18.82 | 19.32 | 19.05 | 232,812 |
| 28 feb 2024 | 19.07 | 19.12 | 18.97 | 18.97 | 18.71 | 51,124 |
| 27 feb 2024 | 19.04 | 19.16 | 19.04 | 19.05 | 18.79 | 42,987 |
| 26 feb 2024 | 19.00 | 19.13 | 18.95 | 19.10 | 18.84 | 39,455 |
| 23 feb 2024 | 18.83 | 19.05 | 18.83 | 19.05 | 18.79 | 31,761 |
| 22 feb 2024 | 18.76 | 18.82 | 18.75 | 18.81 | 18.55 | 16,693 |
| 21 feb 2024 | 18.71 | 18.78 | 18.65 | 18.69 | 18.43 | 53,099 |
| 20 feb 2024 | 18.70 | 18.78 | 18.70 | 18.71 | 18.45 | 16,580 |
| 16 feb 2024 | 18.67 | 18.73 | 18.61 | 18.64 | 18.38 | 69,455 |
| 15 feb 2024 | 18.70 | 18.80 | 18.62 | 18.77 | 18.51 | 29,017 |
| 14 feb 2024 | 18.71 | 18.82 | 18.61 | 18.64 | 18.38 | 56,869 |
| 13 feb 2024 | 18.72 | 18.75 | 18.60 | 18.69 | 18.43 | 52,256 |
| 12 feb 2024 | 19.04 | 19.05 | 18.93 | 18.99 | 18.73 | 42,926 |
| 09 feb 2024 | 18.85 | 19.09 | 18.79 | 18.99 | 18.73 | 57,785 |
| 08 feb 2024 | 18.72 | 18.85 | 18.69 | 18.85 | 18.59 | 41,083 |
| 07 feb 2024 | 18.85 | 18.90 | 18.75 | 18.78 | 18.52 | 47,667 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.